Skip to main content
logo
Parex Resources Inc. (TSX:PXT)
Canada flag Canada · Delayed Price · Currency is CAD
28.20
+0.02 (0.07%)
Aug 20, 2026, 4:00 PM EST

Parex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202628.4828.8827.9928.2028.200.07%568,752
Aug 19, 202628.0029.2427.9528.1828.181.00%870,981
Aug 18, 202627.4027.9827.2627.9027.902.27%789,878
Aug 17, 202626.5827.3926.5427.2827.282.79%763,061
Aug 14, 202626.1026.7426.0626.5426.542.12%257,533
Aug 13, 202626.1726.4025.7725.9925.99-0.80%1,132,654
Aug 12, 202625.6326.3125.6026.2026.202.10%607,663
Aug 11, 202625.5225.8425.4725.6625.660.67%1,013,429
Aug 10, 202624.8025.5724.8025.4925.494.34%1,651,643
Aug 7, 202624.1524.7824.1524.4324.430.16%915,485
Aug 6, 202623.7624.4223.3024.3924.393.17%691,398
Aug 5, 202623.4724.2423.2223.6423.640.64%547,914
Aug 4, 202623.5423.6222.7823.4923.49-3.25%1,757,514
Jul 31, 202623.5525.2523.5524.2824.283.67%818,075
Jul 30, 202623.2623.4723.1023.4223.420.56%284,764
Jul 29, 202623.1423.4222.7023.2923.293.93%710,335
Jul 28, 202622.9722.9922.0822.4122.41-2.94%608,610
Jul 27, 202622.7823.3522.6423.0923.09-2.12%742,070
Jul 24, 202623.9124.0023.4523.5923.59-1.75%415,072
Jul 23, 202624.1125.0423.8624.0124.011.18%689,418
Jul 22, 202623.4624.0323.4523.7323.732.64%1,028,221
Jul 21, 202622.8123.2522.6523.1223.122.39%551,246
Jul 20, 202622.6522.8722.1522.5822.58-0.09%457,094
Jul 17, 202623.3123.3322.4822.6022.60-2.33%579,453
Jul 16, 202623.3523.5922.8823.1423.14-0.43%654,191
Jul 15, 202623.5523.7022.5823.2423.24-1.11%470,670
Jul 14, 202623.4423.6823.1223.5023.501.42%602,595
Jul 13, 202622.7523.3922.6323.1723.173.90%554,466
Jul 10, 202622.2722.6921.8222.3022.300.18%654,699
Jul 9, 202621.9222.6421.8822.2622.261.09%1,429,433
Jul 8, 202621.8022.0321.2522.0222.024.36%1,694,601
Jul 7, 202620.7921.3020.5321.1021.101.98%1,902,307
Jul 6, 202620.8221.0720.3920.6920.69-1.52%2,281,509
Jul 3, 202620.8521.1120.8021.0121.010.77%315,925
Jul 2, 202621.2421.3520.5920.8520.85-2.52%1,811,393
Jun 30, 202621.9522.1321.3021.3921.39-2.19%1,370,974
Jun 29, 202622.0522.1721.6021.8721.87-0.82%985,500
Jun 26, 202622.1122.5821.8522.0522.05-1.30%1,215,940
Jun 25, 202622.5022.6622.2022.3422.34-1.19%709,462
Jun 24, 202623.5023.5122.4822.6122.61-5.12%914,397
Jun 23, 202624.6124.6423.7523.8323.83-3.83%783,911
Jun 22, 202626.4026.4424.7024.7824.78-5.24%1,199,312
Jun 19, 202624.6726.1924.6726.1526.156.04%1,515,597
Jun 18, 202624.4924.7524.1424.6624.66-0.40%1,285,852
Jun 17, 202624.3725.0524.3124.7624.761.39%819,861
Jun 16, 202624.8025.0024.3324.4224.42-2.90%1,075,195
Jun 15, 202625.4025.5324.8125.1525.15-4.70%912,783
Jun 12, 202626.0426.7226.0426.3926.390.30%565,852
Jun 11, 202626.0126.5025.5326.3126.312.61%1,129,842
Jun 10, 202625.5626.1825.4025.6425.641.10%837,855